Fluor Corporation (FLR) Historical Stock Data
45.45 ↑1.40 (3.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLR is down -0.19% a day on average. There have been 17 days where Fluor Corporation closed green and 13 days where FLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 43.70 | 45.45 | ↑$1.75 (4.00%) | 43.57 | 46.00 | 3.32M |
| 2025-12-03 | 42.77 | 44.05 | ↑$1.28 (2.99%) | 42.64 | 44.20 | 2.71M |
| 2025-12-02 | 42.80 | 42.65 | ↓$0.15 (-0.35%) | 41.85 | 43.02 | 2.33M |
| 2025-12-01 | 42.21 | 42.40 | ↑$0.19 (0.45%) | 42.08 | 43.24 | 2.45M |
| 2025-11-28 | 42.77 | 42.93 | ↑$0.16 (0.37%) | 42.42 | 43.42 | 1.19M |
| 2025-11-26 | 42.10 | 42.41 | ↑$0.31 (0.74%) | 41.88 | 42.94 | 3.47M |
| 2025-11-25 | 41.33 | 41.84 | ↑$0.51 (1.23%) | 40.72 | 42.01 | 2.74M |
| 2025-11-24 | 40.14 | 41.22 | ↑$1.08 (2.69%) | 39.50 | 41.31 | 3.17M |
| 2025-11-21 | 40.55 | 40.05 | ↓$0.50 (-1.23%) | 39.58 | 40.87 | 3.04M |
| 2025-11-20 | 42.79 | 40.55 | ↓$2.24 (-5.23%) | 40.48 | 43.60 | 2.89M |
| 2025-11-19 | 41.36 | 41.62 | ↑$0.26 (0.63%) | 41.18 | 42.15 | 2.37M |
| 2025-11-18 | 40.59 | 41.13 | ↑$0.54 (1.33%) | 40.52 | 41.73 | 2.48M |
| 2025-11-17 | 42.41 | 41.12 | ↓$1.29 (-3.04%) | 40.70 | 42.59 | 3.84M |
| 2025-11-14 | 41.72 | 42.39 | ↑$0.67 (1.61%) | 41.50 | 43.73 | 3.09M |
| 2025-11-13 | 45.20 | 43.04 | ↓$2.16 (-4.78%) | 42.20 | 45.60 | 4.44M |
| 2025-11-12 | 45.64 | 45.73 | ↑$0.09 (0.20%) | 45.45 | 47.34 | 3.08M |
| 2025-11-11 | 44.90 | 45.35 | ↑$0.45 (1.00%) | 44.38 | 45.94 | 3.21M |
| 2025-11-10 | 47.10 | 45.59 | ↓$1.51 (-3.21%) | 43.85 | 47.32 | 5.40M |
| 2025-11-07 | 46.27 | 45.72 | ↓$0.55 (-1.19%) | 42.75 | 46.41 | 7.93M |
| 2025-11-06 | 47.40 | 44.58 | ↓$2.82 (-5.95%) | 44.39 | 47.61 | 5.34M |
| 2025-11-05 | 46.83 | 47.41 | ↑$0.58 (1.24%) | 46.41 | 47.84 | 2.66M |
| 2025-11-04 | 46.44 | 46.22 | ↓$0.22 (-0.47%) | 45.98 | 47.20 | 4.60M |
| 2025-11-03 | 49.03 | 48.05 | ↓$0.98 (-2.00%) | 47.10 | 49.67 | 3.15M |
| 2025-10-31 | 48.98 | 48.77 | ↓$0.21 (-0.43%) | 47.77 | 49.30 | 2.29M |
| 2025-10-30 | 48.04 | 48.79 | ↑$0.75 (1.56%) | 47.98 | 49.45 | 2.51M |
| 2025-10-29 | 49.75 | 49.31 | ↓$0.44 (-0.88%) | 48.65 | 50.15 | 2.86M |
| 2025-10-28 | 49.31 | 50.01 | ↑$0.70 (1.42%) | 49.04 | 50.90 | 4.11M |
| 2025-10-27 | 49.35 | 48.50 | ↓$0.85 (-1.72%) | 48.45 | 49.96 | 2.60M |
| 2025-10-24 | 48.47 | 48.95 | ↑$0.48 (0.99%) | 48.39 | 49.27 | 2.75M |
| 2025-10-23 | 46.55 | 47.67 | ↑$1.12 (2.41%) | 46.54 | 48.00 | 2.55M |
Create an account or log in to view more rows.
$FLR I love this stonk!
$FLR buying this dip
$FLR bag holders for life club
$FLR the price is wrong
$FLR come on bulls we can do it
don’t let bears win
$FLR i'm out of slaps for the day
$FLR MAY RIP TOMORROW
$FLR Rug pull soon?
$FLR Free money indeed??
$FLR buying all the dips.